Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.35 | 13.37 | 12.99 | 13.01 | 647,285 | -0.25(-1.92%) |
Apr 29, 2009 | 13.12 | 13.34 | 13.08 | 13.27 | 500,515 | +0.27(+2.08%) |
Apr 28, 2009 | 12.81 | 13.27 | 12.39 | 12.99 | 306,483 | -0.22(-1.68%) |
Apr 27, 2009 | 13.36 | 13.40 | 13.08 | 13.22 | 246,156 | -0.31(-2.30%) |
Apr 24, 2009 | 13.56 | 13.56 | 13.18 | 13.53 | 594,089 | +0.21(+1.60%) |
Apr 23, 2009 | 12.54 | 13.36 | 12.52 | 13.31 | 321,882 | +0.84(+6.70%) |
Apr 22, 2009 | 12.26 | 12.81 | 12.13 | 12.48 | 390,484 | -0.65(-4.93%) |
Apr 21, 2009 | 12.22 | 13.15 | 12.22 | 13.13 | 336,756 | +0.81(+6.59%) |
Apr 20, 2009 | 12.23 | 12.38 | 12.17 | 12.31 | 345,758 | -0.29(-2.28%) |
Apr 17, 2009 | 12.33 | 12.68 | 12.33 | 12.60 | 316,289 | +0.27(+2.19%) |
Apr 16, 2009 | 12.38 | 12.54 | 12.23 | 12.33 | 253,577 | +0.23(+1.90%) |
Apr 15, 2009 | 12.05 | 12.18 | 11.89 | 12.10 | 373,008 | +0.25(+2.08%) |
Apr 14, 2009 | 11.79 | 11.99 | 11.72 | 11.86 | 357,895 | +0.28(+2.41%) |
Apr 13, 2009 | 11.31 | 11.61 | 11.06 | 11.58 | 139,572 | +0.32(+2.84%) |
Apr 09, 2009 | 11.27 | 11.37 | 10.99 | 11.26 | 503,332 | +0.33(+3.00%) |
Apr 08, 2009 | 11.00 | 11.02 | 10.74 | 10.93 | 176,727 | -0.07(-0.67%) |
Apr 07, 2009 | 10.97 | 11.40 | 10.91 | 11.00 | 229,646 | -0.38(-3.31%) |
Apr 06, 2009 | 10.98 | 11.45 | 10.95 | 11.38 | 269,067 | +0.14(+1.24%) |
Apr 03, 2009 | 10.95 | 11.31 | 10.82 | 11.24 | 214,653 | +0.34(+3.16%) |
Apr 02, 2009 | 10.76 | 11.05 | 10.36 | 10.90 | 355,961 | +0.52(+4.98%) |
Apr 01, 2009 | 9.822 | 10.45 | 9.822 | 10.38 | 266,867 | +1.33(+14.67%) |
Mar 31, 2009 | 9.502 | 9.568 | 8.830 | 9.051 | 683,284 | -0.50(-5.24%) |
Mar 30, 2009 | 9.682 | 9.707 | 9.191 | 9.551 | 204,016 | -1.09(-10.25%) |
Mar 26, 2009 | 10.29 | 10.70 | 10.21 | 10.64 | 315,104 | +0.39(+3.84%) |
Mar 25, 2009 | 9.576 | 10.55 | 9.461 | 10.25 | 532,832 | +1.00(+10.82%) |
Mar 24, 2009 | 9.412 | 9.633 | 9.161 | 9.248 | 259,566 | -0.27(-2.84%) |
Mar 23, 2009 | 9.223 | 9.560 | 9.182 | 9.519 | 543,070 | +0.35(+3.85%) |
Mar 20, 2009 | 8.354 | 9.256 | 8.207 | 9.166 | 1,068,826 | +0.70(+8.23%) |
Mar 19, 2009 | 8.486 | 8.690 | 8.404 | 8.469 | 113,241 | +0.35(+4.34%) |
Mar 18, 2009 | 7.666 | 8.117 | 7.625 | 8.117 | 94,694 | +0.34(+4.43%) |
Mar 17, 2009 | 7.280 | 7.772 | 7.231 | 7.772 | 165,479 | +0.24(+3.16%) |
Mar 16, 2009 | 7.026 | 7.641 | 7.010 | 7.534 | 353,781 | +1.24(+19.66%) |
Mar 13, 2009 | 6.075 | 6.411 | 5.969 | 6.296 | 0 | +0.25(+4.07%) |
Mar 12, 2009 | 6.042 | 6.051 | 5.731 | 6.051 | 278,293 | +0.00(+0.00%) |
Mar 11, 2009 | 6.141 | 6.329 | 5.889 | 6.051 | 182,875 | +0.02(+0.27%) |
Mar 10, 2009 | 5.960 | 6.042 | 5.928 | 6.034 | 198,339 | +0.27(+4.69%) |
Mar 09, 2009 | 5.837 | 5.887 | 5.698 | 5.764 | 172,353 | -0.17(-2.90%) |
Mar 06, 2009 | 6.280 | 6.280 | 5.788 | 5.936 | 0 | -0.16(-2.56%) |
Mar 05, 2009 | 6.141 | 6.280 | 5.903 | 6.092 | 348,485 | -0.07(-1.07%) |
Mar 04, 2009 | 6.206 | 6.313 | 6.083 | 6.157 | 423,686 | +0.04(+0.67%) |
Mar 02, 2009 | 6.157 | 6.313 | 5.952 | 6.116 | 112,980 | +0.05(+0.81%) |
Feb 27, 2009 | 6.370 | 6.403 | 6.010 | 6.067 | 0 | +0.13(+2.21%) |
Feb 26, 2009 | 6.010 | 6.116 | 5.911 | 5.936 | 259,894 | +0.02(+0.42%) |
Feb 25, 2009 | 5.969 | 6.059 | 5.854 | 5.911 | 198,149 | -0.15(-2.44%) |
Feb 24, 2009 | 5.960 | 6.092 | 5.821 | 6.059 | 146,125 | +0.28(+4.82%) |
Feb 23, 2009 | 6.075 | 6.100 | 5.747 | 5.780 | 181,769 | -0.30(-4.86%) |
Feb 20, 2009 | 6.001 | 6.174 | 5.936 | 6.075 | 337,126 | -0.47(-7.14%) |
Feb 19, 2009 | 6.255 | 6.542 | 6.182 | 6.542 | 230,824 | +0.22(+3.50%) |
Feb 18, 2009 | 6.346 | 6.428 | 6.190 | 6.321 | 146,032 | +0.13(+2.12%) |
Feb 17, 2009 | 6.370 | 6.403 | 6.133 | 6.190 | 185,259 | -0.38(-5.74%) |
Feb 13, 2009 | 6.559 | 6.747 | 6.493 | 6.567 | 285,375 | +0.02(+0.25%) |
Feb 12, 2009 | 6.321 | 6.551 | 6.272 | 6.551 | 196,954 | -0.02(-0.25%) |
Feb 11, 2009 | 6.296 | 6.567 | 6.264 | 6.567 | 451,404 | +0.76(+13.14%) |
Feb 10, 2009 | 6.108 | 6.141 | 5.755 | 5.805 | 400,933 | -0.43(-6.96%) |
Feb 09, 2009 | 6.010 | 6.305 | 6.001 | 6.239 | 242,020 | +0.39(+6.73%) |
Feb 06, 2009 | 5.829 | 5.960 | 5.772 | 5.846 | 570,841 | +0.71(+13.72%) |
Feb 05, 2009 | 5.042 | 5.141 | 5.009 | 5.141 | 317,356 | +0.11(+2.12%) |
Feb 04, 2009 | 4.919 | 5.157 | 4.919 | 5.034 | 514,187 | -0.08(-1.60%) |
Feb 03, 2009 | 5.214 | 5.214 | 4.886 | 5.116 | 368,447 | +0.15(+2.97%) |
Feb 02, 2009 | 4.993 | 5.411 | 4.845 | 4.968 | 725,741 | -0.80(-13.92%) |
Jan 30, 2009 | 6.157 | 6.157 | 5.534 | 5.772 | 0 | -0.27(-4.48%) |
Jan 29, 2009 | 6.247 | 6.264 | 6.026 | 6.042 | 380,408 | -0.34(-5.27%) |
Jan 28, 2009 | 6.387 | 6.428 | 6.288 | 6.378 | 107,603 | +0.20(+3.32%) |
Jan 27, 2009 | 6.182 | 6.305 | 6.083 | 6.174 | 102,019 | +0.20(+3.29%) |
Jan 26, 2009 | 5.993 | 6.240 | 5.846 | 5.977 | 84,736 | +0.00(+0.00%) |
Jan 23, 2009 | 5.829 | 6.051 | 5.739 | 5.977 | 307,467 | -0.34(-5.32%) |
Jan 22, 2009 | 6.092 | 6.387 | 5.969 | 6.313 | 498,616 | -0.47(-6.89%) |
Jan 21, 2009 | 6.633 | 6.854 | 6.272 | 6.780 | 624,692 | -0.04(-0.60%) |
Jan 20, 2009 | 7.780 | 7.789 | 6.575 | 6.821 | 383,567 | -0.90(-11.68%) |
Jan 16, 2009 | 7.805 | 7.821 | 7.493 | 7.723 | 243,491 | -0.14(-1.77%) |
Jan 15, 2009 | 7.485 | 7.862 | 7.371 | 7.862 | 200,501 | +0.34(+4.58%) |
Jan 14, 2009 | 7.289 | 7.607 | 7.174 | 7.518 | 321,913 | -0.09(-1.19%) |
Jan 13, 2009 | 7.403 | 7.666 | 7.338 | 7.608 | 247,131 | +0.09(+1.20%) |
Jan 12, 2009 | 7.518 | 7.657 | 7.397 | 7.518 | 381,879 | +0.17(+2.34%) |
Jan 09, 2009 | 7.469 | 7.592 | 7.272 | 7.346 | 563,409 | -0.12(-1.65%) |
Jan 08, 2009 | 7.133 | 7.526 | 7.092 | 7.469 | 392,871 | +0.16(+2.24%) |
Jan 07, 2009 | 7.649 | 7.649 | 7.256 | 7.305 | 171,726 | -0.34(-4.50%) |
Jan 06, 2009 | 7.133 | 7.887 | 7.133 | 7.649 | 220,998 | +0.47(+6.51%) |
Jan 05, 2009 | 6.928 | 7.289 | 6.911 | 7.182 | 197,913 | +0.29(+4.16%) |
Jan 02, 2009 | 6.862 | 6.928 | 6.616 | 6.895 | 0 | -0.21(-3.00%) |
Jan 01, 2009 | 6.838 | 7.149 | 6.821 | 7.108 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.838 | 7.149 | 6.821 | 7.108 | 250,146 | +0.30(+4.33%) |
Dec 30, 2008 | 6.739 | 6.879 | 6.665 | 6.813 | 152,654 | -0.11(-1.54%) |
Dec 29, 2008 | 6.911 | 6.944 | 6.780 | 6.920 | 213,374 | +0.05(+0.72%) |
Dec 26, 2008 | 6.846 | 6.887 | 6.723 | 6.870 | 158,252 | -0.03(-0.47%) |
Dec 24, 2008 | 6.920 | 6.944 | 6.813 | 6.903 | 91,425 | +0.08(+1.20%) |
Dec 23, 2008 | 6.920 | 6.952 | 6.674 | 6.821 | 241,785 | +0.02(+0.24%) |
Dec 22, 2008 | 6.805 | 6.879 | 6.731 | 6.805 | 179,616 | +0.04(+0.61%) |
Dec 19, 2008 | 6.952 | 7.018 | 6.747 | 6.764 | 430,062 | -0.28(-3.96%) |
Dec 18, 2008 | 7.010 | 7.256 | 6.829 | 7.043 | 918,284 | -0.29(-3.91%) |
Dec 17, 2008 | 6.936 | 7.436 | 6.731 | 7.330 | 397,979 | -0.07(-0.89%) |
Dec 16, 2008 | 6.985 | 7.452 | 6.887 | 7.395 | 415,859 | +0.28(+3.92%) |
Dec 15, 2008 | 7.223 | 7.379 | 6.895 | 7.116 | 266,952 | +0.16(+2.24%) |
Dec 12, 2008 | 6.838 | 7.092 | 6.641 | 6.961 | 319,052 | -0.02(-0.35%) |
Dec 11, 2008 | 7.092 | 7.174 | 6.952 | 6.985 | 208,839 | +0.08(+1.19%) |
Dec 10, 2008 | 6.813 | 7.084 | 6.772 | 6.903 | 279,416 | +0.11(+1.69%) |
Dec 09, 2008 | 6.944 | 7.149 | 6.747 | 6.788 | 215,997 | -0.48(-6.65%) |
Dec 08, 2008 | 7.084 | 7.403 | 6.969 | 7.272 | 334,841 | +0.30(+4.23%) |
Dec 05, 2008 | 6.411 | 7.321 | 6.174 | 6.977 | 490,365 | +0.38(+5.71%) |
Dec 04, 2008 | 6.526 | 6.805 | 6.346 | 6.600 | 406,559 | -0.13(-1.95%) |
Dec 03, 2008 | 6.477 | 6.756 | 6.378 | 6.731 | 306,320 | -0.16(-2.38%) |
Dec 02, 2008 | 6.764 | 6.928 | 6.559 | 6.895 | 477,328 | +1.07(+18.28%) |
Dec 01, 2008 | 6.018 | 6.051 | 5.813 | 5.829 | 910,315 | -0.59(-9.20%) |
Nov 28, 2008 | 6.288 | 6.428 | 6.100 | 6.419 | 268,150 | +0.01(+0.13%) |
Nov 26, 2008 | 6.395 | 6.690 | 6.149 | 6.411 | 366,686 | -0.55(-7.89%) |
Nov 25, 2008 | 7.461 | 7.485 | 6.764 | 6.961 | 794,666 | -0.48(-6.39%) |
Nov 24, 2008 | 7.075 | 7.436 | 6.920 | 7.436 | 233,220 | -0.08(-1.09%) |
Nov 21, 2008 | 7.272 | 7.518 | 6.920 | 7.518 | 220,474 | +1.01(+15.49%) |
Nov 20, 2008 | 6.846 | 7.067 | 6.477 | 6.510 | 674,985 | -0.54(-7.67%) |
Nov 19, 2008 | 6.993 | 7.346 | 6.928 | 7.051 | 562,140 | -0.78(-9.95%) |
Nov 18, 2008 | 7.362 | 8.051 | 7.051 | 7.830 | 550,352 | +0.35(+4.71%) |
Nov 17, 2008 | 7.797 | 7.797 | 7.477 | 7.477 | 212,149 | -0.38(-4.80%) |
Nov 14, 2008 | 7.912 | 8.363 | 7.764 | 7.854 | 176,755 | -0.71(-8.24%) |
Nov 13, 2008 | 8.199 | 8.568 | 7.657 | 8.559 | 280,940 | +0.20(+2.45%) |
Nov 12, 2008 | 8.699 | 8.770 | 8.354 | 8.354 | 171,093 | -1.02(-10.93%) |
Nov 11, 2008 | 9.338 | 9.773 | 9.092 | 9.379 | 127,152 | -0.27(-2.80%) |
Nov 10, 2008 | 10.22 | 10.29 | 9.478 | 9.650 | 624,935 | -0.75(-7.25%) |
Nov 07, 2008 | 10.08 | 10.59 | 10.06 | 10.40 | 226,065 | +1.08(+11.61%) |
Nov 06, 2008 | 10.09 | 10.20 | 9.264 | 9.322 | 385,883 | -0.24(-2.49%) |
Nov 05, 2008 | 9.945 | 10.08 | 9.535 | 9.560 | 1,036,554 | -0.46(-4.58%) |
Nov 04, 2008 | 9.248 | 10.18 | 8.969 | 10.02 | 568,316 | +1.57(+18.53%) |
Nov 03, 2008 | 8.436 | 8.658 | 8.322 | 8.453 | 359,371 | +0.11(+1.28%) |
Oct 31, 2008 | 8.067 | 8.477 | 7.994 | 8.346 | 951,387 | -0.61(-6.78%) |
Oct 30, 2008 | 8.822 | 9.027 | 8.568 | 8.953 | 527,150 | +0.13(+1.49%) |
Oct 29, 2008 | 8.748 | 9.068 | 8.633 | 8.822 | 490,183 | -0.25(-2.71%) |
Oct 28, 2008 | 8.322 | 9.355 | 8.117 | 9.068 | 320,078 | +0.66(+7.80%) |
Oct 27, 2008 | 8.608 | 8.830 | 8.404 | 8.412 | 258,896 | -0.91(-9.76%) |
Oct 24, 2008 | 9.264 | 9.871 | 9.043 | 9.322 | 166,457 | -0.71(-7.03%) |
Oct 23, 2008 | 10.17 | 10.17 | 9.527 | 10.03 | 380,567 | +0.04(+0.41%) |
Oct 22, 2008 | 10.08 | 10.37 | 9.691 | 9.986 | 695,096 | -0.57(-5.36%) |
Oct 21, 2008 | 10.67 | 11.24 | 10.36 | 10.55 | 351,139 | -0.67(-5.99%) |
Oct 20, 2008 | 11.02 | 11.35 | 10.97 | 11.22 | 593,715 | +0.57(+5.31%) |
Oct 17, 2008 | 9.961 | 11.11 | 9.945 | 10.66 | 725,014 | -0.88(-7.61%) |
Oct 16, 2008 | 11.43 | 11.56 | 10.76 | 11.54 | 641,940 | -0.07(-0.57%) |
Oct 15, 2008 | 11.89 | 12.30 | 11.34 | 11.60 | 414,404 | -0.53(-4.39%) |
Oct 14, 2008 | 12.05 | 12.31 | 11.53 | 12.13 | 792,319 | -0.25(-2.05%) |
Oct 13, 2008 | 11.70 | 12.40 | 11.48 | 12.39 | 358,940 | +0.34(+2.79%) |
Oct 10, 2008 | 11.67 | 12.59 | 11.43 | 12.05 | 364,437 | -0.61(-4.85%) |
Oct 09, 2008 | 13.56 | 14.68 | 12.50 | 12.67 | 234,420 | -0.65(-4.86%) |
Oct 08, 2008 | 13.89 | 14.68 | 13.20 | 13.31 | 176,929 | -0.46(-3.33%) |
Oct 07, 2008 | 14.65 | 14.75 | 13.77 | 13.77 | 238,929 | -0.98(-6.67%) |
Oct 06, 2008 | 15.02 | 15.16 | 14.12 | 14.76 | 335,789 | -0.43(-2.81%) |
Oct 03, 2008 | 15.81 | 16.22 | 15.18 | 15.18 | 202,802 | -1.28(-7.77%) |
Oct 02, 2008 | 16.64 | 16.64 | 16.16 | 16.46 | 260,550 | -0.42(-2.48%) |
Oct 01, 2008 | 17.80 | 18.86 | 16.65 | 16.88 | 341,616 | -2.29(-11.93%) |
Sep 30, 2008 | 17.30 | 19.17 | 16.82 | 19.17 | 236,525 | +1.87(+10.81%) |
Sep 29, 2008 | 18.57 | 18.57 | 17.09 | 17.30 | 287,557 | -1.83(-9.56%) |
Sep 26, 2008 | 19.06 | 19.26 | 18.65 | 19.13 | 0 | -0.51(-2.59%) |
Sep 25, 2008 | 20.09 | 20.09 | 18.96 | 19.64 | 999,771 | -1.06(-5.11%) |
Sep 24, 2008 | 19.26 | 20.73 | 18.72 | 20.69 | 593,104 | +0.61(+3.02%) |
Sep 23, 2008 | 20.09 | 20.17 | 19.36 | 20.09 | 135,296 | -0.20(-1.01%) |
Sep 22, 2008 | 20.50 | 20.50 | 19.94 | 20.29 | 171,566 | -0.66(-3.13%) |
Sep 19, 2008 | 19.64 | 21.73 | 19.49 | 20.95 | 0 | +2.30(+12.36%) |
Sep 18, 2008 | 18.41 | 18.65 | 18.29 | 18.64 | 436,167 | +0.61(+3.36%) |
Sep 17, 2008 | 18.14 | 18.29 | 17.67 | 18.04 | 520,937 | -0.89(-4.68%) |
Sep 16, 2008 | 18.45 | 19.00 | 17.87 | 18.92 | 742,100 | +0.24(+1.27%) |
Sep 15, 2008 | 18.20 | 19.11 | 18.20 | 18.68 | 541,110 | -0.02(-0.09%) |
Sep 12, 2008 | 18.73 | 18.88 | 17.81 | 18.70 | 0 | +0.08(+0.44%) |